Indicators

The Carlyle Group (NQ: CG )

44.80 -1.51 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.22	29.49	28.90	29.41	265,536	+0.27(+0.92%)
Jun 27, 2014	29.55	29.85	28.97	29.14	412,428	-0.56(-1.90%)
Jun 26, 2014	29.45	29.74	29.04	29.70	363,418	+0.27(+0.91%)
Jun 25, 2014	29.77	29.88	29.15	29.43	305,577	-0.33(-1.11%)
Jun 24, 2014	30.27	30.37	29.42	29.76	705,390	-0.40(-1.32%)
Jun 23, 2014	30.02	30.39	29.57	30.16	542,059	+0.20(+0.66%)
Jun 20, 2014	29.87	30.09	29.63	29.96	271,770	+0.09(+0.29%)
Jun 19, 2014	30.30	30.71	29.69	29.87	745,502	-0.33(-1.09%)
Jun 18, 2014	29.87	30.26	29.55	30.20	1,253,319	+0.40(+1.34%)
Jun 17, 2014	29.35	29.86	28.80	29.81	735,786	+0.73(+2.50%)
Jun 16, 2014	27.98	29.20	27.84	29.08	829,729	+1.26(+4.51%)
Jun 13, 2014	28.23	28.41	27.66	27.82	247,859	-0.44(-1.56%)
Jun 12, 2014	28.30	28.54	27.95	28.26	266,894	+0.01(+0.03%)
Jun 11, 2014	28.72	28.93	28.23	28.26	343,747	-0.68(-2.33%)
Jun 10, 2014	28.58	29.36	28.49	28.93	641,303	+0.35(+1.21%)
Jun 06, 2014	27.68	28.96	27.68	28.58	587,456	+1.00(+3.64%)
Jun 05, 2014	27.97	28.36	27.48	27.58	526,954	-0.10(-0.34%)
Jun 04, 2014	28.06	28.26	27.64	27.68	582,341	-0.41(-1.45%)
Jun 03, 2014	27.54	28.09	27.36	28.08	321,780	+0.79(+2.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.